Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.77 | 11.80 | 11.74 | 11.77 | 6,539 | -0.01(-0.07%) |
Jul 30, 2019 | 11.74 | 11.80 | 11.74 | 11.78 | 1,717 | +0.03(+0.29%) |
Jul 29, 2019 | 11.74 | 11.76 | 11.74 | 11.74 | 10,944 | +0.01(+0.07%) |
Jul 26, 2019 | 11.73 | 11.76 | 11.73 | 11.74 | 4,397 | +0.01(+0.07%) |
Jul 25, 2019 | 11.73 | 11.76 | 11.73 | 11.73 | 13,143 | -0.02(-0.14%) |
Jul 24, 2019 | 11.78 | 11.78 | 11.73 | 11.74 | 2,708 | -0.03(-0.21%) |
Jul 23, 2019 | 11.74 | 11.78 | 11.71 | 11.77 | 13,686 | +0.01(+0.07%) |
Jul 22, 2019 | 11.78 | 11.78 | 11.74 | 11.76 | 10,672 | -0.02(-0.14%) |
Jul 19, 2019 | 11.75 | 11.79 | 11.75 | 11.78 | 3,446 | -0.03(-0.29%) |
Jul 18, 2019 | 11.72 | 11.81 | 11.70 | 11.81 | 10,233 | +0.08(+0.72%) |
Jul 17, 2019 | 11.72 | 11.76 | 11.70 | 11.73 | 2,535 | +0.00(+0.00%) |
Jul 16, 2019 | 11.63 | 11.78 | 11.63 | 11.73 | 9,663 | -0.02(-0.14%) |
Jul 15, 2019 | 11.62 | 11.75 | 11.62 | 11.74 | 20,369 | +0.03(+0.23%) |
Jul 12, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 5,111 | +0.05(+0.45%) |
Jul 11, 2019 | 11.66 | 11.74 | 11.66 | 11.67 | 1,396 | +0.00(+0.01%) |
Jul 10, 2019 | 11.66 | 11.66 | 89 | +0.00(+0.00%) | ||
Jul 09, 2019 | 11.66 | 11.69 | 11.62 | 11.66 | 4,709 | -0.01(-0.07%) |
Jul 08, 2019 | 11.61 | 11.72 | 11.60 | 11.67 | 41,670 | +0.03(+0.29%) |
Jul 05, 2019 | 11.62 | 11.67 | 11.59 | 11.64 | 3,813 | -0.04(-0.36%) |
Jul 03, 2019 | 11.64 | 11.68 | 11.64 | 11.68 | 5,362 | +0.00(+0.00%) |
Jul 02, 2019 | 11.62 | 11.68 | 11.62 | 11.68 | 13,057 | +0.02(+0.14%) |
Jul 01, 2019 | 11.59 | 11.66 | 11.57 | 11.66 | 20,972 | +0.05(+0.43%) |
Jun 28, 2019 | 11.56 | 11.63 | 11.56 | 11.61 | 14,895 | +0.03(+0.22%) |
Jun 27, 2019 | 11.56 | 11.61 | 11.56 | 11.59 | 14,849 | +0.04(+0.36%) |
Jun 26, 2019 | 11.60 | 11.60 | 11.50 | 11.55 | 23,024 | -0.06(-0.51%) |
Jun 25, 2019 | 11.60 | 11.62 | 11.60 | 11.61 | 8,672 | +0.01(+0.07%) |
Jun 24, 2019 | 11.57 | 11.63 | 11.56 | 11.60 | 37,675 | +0.01(+0.11%) |
Jun 21, 2019 | 11.60 | 11.61 | 11.56 | 11.59 | 16,920 | +0.01(+0.11%) |
Jun 20, 2019 | 11.61 | 11.61 | 11.54 | 11.57 | 15,136 | -0.01(-0.07%) |
Jun 19, 2019 | 11.61 | 11.61 | 11.58 | 11.58 | 20,259 | -0.03(-0.22%) |
Jun 18, 2019 | 11.64 | 11.64 | 11.61 | 11.61 | 16,730 | -0.02(-0.14%) |
Jun 17, 2019 | 11.62 | 11.66 | 11.62 | 11.62 | 6,166 | -0.02(-0.14%) |
Jun 14, 2019 | 11.62 | 11.65 | 11.62 | 11.64 | 2,979 | -0.00(-0.04%) |
Jun 13, 2019 | 11.64 | 11.65 | 11.62 | 11.64 | 3,871 | +0.00(+0.00%) |
Jun 12, 2019 | 11.63 | 11.65 | 11.63 | 11.64 | 6,685 | -0.04(-0.36%) |
Jun 11, 2019 | 11.64 | 11.69 | 11.64 | 11.69 | 7,079 | +0.06(+0.50%) |
Jun 10, 2019 | 11.67 | 11.72 | 11.61 | 11.63 | 51,270 | -0.06(-0.50%) |
Jun 07, 2019 | 11.67 | 11.79 | 11.65 | 11.69 | 195,916 | +0.08(+0.65%) |
Jun 06, 2019 | 11.62 | 11.63 | 11.59 | 11.61 | 14,881 | +0.02(+0.14%) |
Jun 05, 2019 | 11.60 | 11.63 | 11.59 | 11.59 | 23,716 | +0.00(+0.00%) |
Jun 04, 2019 | 11.63 | 11.63 | 11.58 | 11.59 | 7,585 | -0.02(-0.14%) |
Jun 03, 2019 | 11.56 | 11.64 | 11.56 | 11.61 | 20,893 | +0.03(+0.22%) |
May 31, 2019 | 11.56 | 11.63 | 11.56 | 11.59 | 18,635 | +0.04(+0.36%) |
May 30, 2019 | 11.53 | 11.57 | 11.50 | 11.54 | 18,730 | -0.03(-0.29%) |
May 29, 2019 | 11.57 | 11.60 | 11.57 | 11.58 | 11,854 | +0.03(+0.29%) |
May 28, 2019 | 11.54 | 11.56 | 11.54 | 11.54 | 11,781 | -0.05(-0.43%) |
May 24, 2019 | 11.54 | 11.59 | 11.54 | 11.59 | 47,187 | +0.05(+0.43%) |
May 23, 2019 | 11.55 | 11.58 | 11.54 | 11.54 | 1,768 | +0.03(+0.23%) |
May 22, 2019 | 11.50 | 11.52 | 11.50 | 11.52 | 8,284 | -0.00(-0.01%) |
May 21, 2019 | 11.49 | 11.52 | 11.44 | 11.52 | 14,663 | +0.01(+0.07%) |
May 20, 2019 | 11.50 | 11.53 | 11.47 | 11.51 | 138,197 | +0.01(+0.07%) |
May 17, 2019 | 11.49 | 11.52 | 11.49 | 11.50 | 112,174 | +0.01(+0.07%) |
May 16, 2019 | 11.49 | 11.49 | 11.44 | 11.49 | 13,653 | -0.04(-0.36%) |
May 15, 2019 | 11.54 | 11.54 | 11.50 | 11.54 | 47,692 | -0.01(-0.07%) |
May 14, 2019 | 11.48 | 11.54 | 11.48 | 11.54 | 12,591 | +0.04(+0.33%) |
May 13, 2019 | 11.49 | 11.51 | 11.47 | 11.51 | 22,702 | +0.03(+0.22%) |
May 10, 2019 | 11.49 | 11.49 | 11.45 | 11.48 | 10,539 | -0.03(-0.22%) |
May 09, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 20,818 | +0.04(+0.36%) |
May 08, 2019 | 11.54 | 11.54 | 11.46 | 11.46 | 11,050 | -0.08(-0.72%) |
May 07, 2019 | 11.54 | 11.55 | 11.52 | 11.55 | 10,892 | -0.02(-0.14%) |
May 06, 2019 | 11.53 | 11.56 | 11.49 | 11.56 | 10,435 | +0.03(+0.29%) |
May 03, 2019 | 11.48 | 11.53 | 11.48 | 11.53 | 40,600 | +0.05(+0.44%) |
May 02, 2019 | 11.43 | 11.50 | 11.42 | 11.48 | 27,228 | +0.05(+0.44%) |